Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.94 | 22.30 | 21.86 | 22.19 | 34,488 | +0.25(+1.14%) |
Apr 28, 2011 | 21.87 | 21.95 | 21.25 | 21.94 | 17,705 | +0.17(+0.78%) |
Apr 27, 2011 | 21.95 | 21.95 | 21.64 | 21.77 | 23,795 | -0.17(-0.77%) |
Apr 26, 2011 | 21.85 | 21.99 | 21.60 | 21.94 | 70,864 | +0.14(+0.64%) |
Apr 25, 2011 | 21.62 | 21.85 | 21.50 | 21.80 | 43,168 | +0.11(+0.52%) |
Apr 21, 2011 | 22.00 | 22.00 | 21.50 | 21.69 | 32,184 | +0.18(+0.83%) |
Apr 20, 2011 | 21.73 | 21.88 | 21.25 | 21.51 | 77,372 | -0.05(-0.23%) |
Apr 19, 2011 | 21.29 | 21.63 | 21.12 | 21.56 | 57,343 | +0.15(+0.70%) |
Apr 18, 2011 | 21.58 | 21.58 | 21.06 | 21.41 | 51,960 | -0.17(-0.79%) |
Apr 15, 2011 | 21.55 | 21.81 | 21.39 | 21.58 | 58,405 | +0.27(+1.27%) |
Apr 14, 2011 | 21.55 | 21.55 | 21.07 | 21.31 | 48,964 | -0.05(-0.23%) |
Apr 13, 2011 | 21.31 | 21.79 | 21.18 | 21.36 | 63,816 | +0.32(+1.52%) |
Apr 12, 2011 | 21.89 | 21.90 | 21.00 | 21.04 | 135,538 | -0.77(-3.53%) |
Apr 11, 2011 | 22.16 | 22.16 | 21.71 | 21.81 | 45,445 | -0.23(-1.04%) |
Apr 08, 2011 | 22.24 | 22.27 | 21.81 | 22.04 | 51,463 | -0.09(-0.41%) |
Apr 07, 2011 | 22.38 | 22.39 | 21.89 | 22.13 | 134,170 | -0.17(-0.76%) |
Apr 06, 2011 | 22.07 | 22.35 | 21.84 | 22.30 | 97,178 | +0.61(+2.81%) |
Apr 05, 2011 | 21.64 | 22.00 | 21.40 | 21.69 | 150,199 | +0.21(+0.98%) |
Apr 04, 2011 | 21.14 | 21.62 | 21.06 | 21.48 | 80,117 | +0.53(+2.53%) |
Apr 01, 2011 | 21.31 | 21.43 | 20.88 | 20.95 | 137,690 | -0.27(-1.27%) |
Mar 31, 2011 | 21.80 | 22.19 | 21.22 | 21.22 | 113,927 | -0.61(-2.79%) |
Mar 30, 2011 | 22.32 | 22.38 | 21.74 | 21.83 | 60,111 | -0.36(-1.62%) |
Mar 29, 2011 | 21.66 | 22.55 | 21.66 | 22.19 | 86,818 | -0.12(-0.54%) |
Mar 28, 2011 | 22.84 | 22.84 | 22.31 | 22.31 | 45,687 | -0.38(-1.67%) |
Mar 25, 2011 | 22.53 | 22.80 | 22.30 | 22.69 | 72,454 | +0.15(+0.66%) |
Mar 24, 2011 | 22.20 | 22.76 | 22.07 | 22.54 | 120,418 | +0.34(+1.54%) |
Mar 23, 2011 | 21.68 | 22.20 | 21.50 | 22.20 | 115,961 | +0.59(+2.75%) |
Mar 22, 2011 | 21.23 | 21.69 | 21.19 | 21.61 | 62,829 | +0.42(+1.96%) |
Mar 21, 2011 | 20.80 | 21.19 | 20.80 | 21.19 | 94,936 | +1.11(+5.53%) |
Mar 18, 2011 | 21.00 | 21.00 | 20.00 | 20.08 | 99,511 | +0.15(+0.75%) |
Mar 17, 2011 | 20.18 | 20.57 | 19.93 | 19.93 | 46,110 | +0.08(+0.40%) |
Mar 16, 2011 | 20.18 | 20.50 | 19.85 | 19.85 | 79,960 | -0.37(-1.84%) |
Mar 15, 2011 | 20.11 | 20.46 | 20.11 | 20.22 | 101,145 | -0.14(-0.68%) |
Mar 14, 2011 | 20.28 | 20.68 | 20.01 | 20.36 | 162,735 | +0.56(+2.83%) |
Mar 11, 2011 | 19.51 | 20.00 | 19.32 | 19.80 | 46,777 | +0.30(+1.54%) |
Mar 10, 2011 | 19.24 | 19.79 | 19.15 | 19.50 | 49,745 | +0.06(+0.31%) |
Mar 09, 2011 | 19.95 | 20.10 | 19.28 | 19.44 | 66,122 | -0.71(-3.52%) |
Mar 08, 2011 | 19.79 | 20.15 | 19.74 | 20.15 | 31,280 | +0.34(+1.71%) |
Mar 07, 2011 | 20.29 | 20.29 | 19.75 | 19.81 | 27,087 | -0.34(-1.68%) |
Mar 04, 2011 | 20.32 | 20.34 | 20.01 | 20.15 | 12,421 | -0.00(-0.00%) |
Mar 03, 2011 | 19.90 | 20.36 | 19.90 | 20.15 | 73,830 | +0.51(+2.60%) |
Mar 02, 2011 | 19.46 | 19.85 | 19.36 | 19.64 | 45,279 | +0.19(+0.98%) |
Mar 01, 2011 | 19.60 | 19.73 | 19.30 | 19.45 | 38,431 | -0.29(-1.47%) |
Feb 28, 2011 | 19.26 | 19.90 | 19.26 | 19.74 | 45,465 | +0.54(+2.81%) |
Feb 25, 2011 | 19.14 | 19.51 | 19.14 | 19.20 | 54,545 | +0.30(+1.59%) |
Feb 24, 2011 | 19.00 | 19.27 | 18.79 | 18.90 | 64,771 | -0.14(-0.74%) |
Feb 23, 2011 | 19.47 | 19.58 | 18.42 | 19.04 | 339,914 | -0.67(-3.40%) |
Feb 22, 2011 | 20.34 | 20.35 | 19.69 | 19.71 | 59,981 | -0.69(-3.38%) |
Feb 18, 2011 | 20.44 | 20.51 | 20.30 | 20.40 | 18,133 | -0.04(-0.20%) |
Feb 17, 2011 | 20.40 | 20.73 | 20.29 | 20.44 | 27,508 | +0.15(+0.74%) |
Feb 16, 2011 | 20.50 | 20.53 | 20.25 | 20.29 | 28,154 | -0.04(-0.20%) |
Feb 15, 2011 | 20.75 | 20.75 | 20.20 | 20.33 | 27,630 | -0.27(-1.31%) |
Feb 14, 2011 | 20.41 | 20.65 | 20.34 | 20.60 | 24,885 | +0.27(+1.33%) |
Feb 11, 2011 | 19.99 | 20.41 | 19.82 | 20.33 | 36,588 | +0.36(+1.80%) |
Feb 10, 2011 | 19.52 | 19.97 | 19.10 | 19.97 | 79,079 | +0.32(+1.63%) |
Feb 09, 2011 | 19.95 | 19.95 | 19.60 | 19.65 | 56,251 | -0.32(-1.60%) |
Feb 08, 2011 | 20.00 | 20.14 | 19.96 | 19.97 | 44,740 | +0.01(+0.05%) |
Feb 07, 2011 | 19.83 | 20.19 | 19.82 | 19.96 | 41,325 | +0.13(+0.66%) |
Feb 04, 2011 | 19.72 | 19.94 | 19.61 | 19.83 | 71,785 | +0.10(+0.51%) |
Feb 03, 2011 | 20.03 | 20.03 | 19.52 | 19.73 | 74,324 | -0.18(-0.90%) |
Feb 02, 2011 | 20.17 | 20.30 | 19.91 | 19.91 | 61,075 | -0.44(-2.16%) |